Skip to main content

Wisdomtree U.S. Midcap Fund (NY: EZM )

61.02 +0.32 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.72 61.08 61.08 61.02 41,063 +0.32(+0.53%)
Mar 27, 2024 59.88 60.70 59.88 60.70 14,365 +1.22(+2.05%)
Mar 26, 2024 59.74 59.74 59.41 59.48 55,817 -0.11(-0.18%)
Mar 25, 2024 59.51 59.85 59.48 59.59 37,016 +0.20(+0.34%)
Mar 22, 2024 60.01 60.07 59.39 59.39 41,931 -0.90(-1.49%)
Mar 21, 2024 60.00 60.32 60.00 60.29 10,656 +0.69(+1.15%)
Mar 20, 2024 58.65 59.73 58.65 59.60 13,586 +0.87(+1.48%)
Mar 19, 2024 58.06 58.76 58.06 58.73 40,652 +0.46(+0.79%)
Mar 18, 2024 58.47 58.48 58.08 58.27 12,095 -0.03(-0.05%)
Mar 15, 2024 58.05 58.46 58.05 58.30 65,639 +0.09(+0.15%)
Mar 14, 2024 58.91 58.91 57.85 58.21 32,848 -0.69(-1.17%)
Mar 13, 2024 58.66 59.13 58.66 58.90 19,366 +0.13(+0.22%)
Mar 12, 2024 58.58 58.89 58.44 58.77 28,327 +0.10(+0.17%)
Mar 11, 2024 58.66 58.68 58.36 58.67 25,791 -0.17(-0.29%)
Mar 08, 2024 59.18 59.52 58.72 58.84 24,377 -0.12(-0.20%)
Mar 07, 2024 58.77 59.08 58.77 58.96 11,375 +0.51(+0.87%)
Mar 06, 2024 58.30 58.56 58.15 58.45 9,892 +0.26(+0.45%)
Mar 05, 2024 57.94 58.53 57.94 58.19 28,031 -0.01(-0.02%)
Mar 04, 2024 58.55 58.88 58.20 58.20 23,445 -0.13(-0.22%)
Mar 01, 2024 58.17 58.37 57.87 58.33 24,382 +0.24(+0.41%)
Feb 29, 2024 58.12 58.12 57.83 58.09 6,860 +0.47(+0.82%)
Feb 28, 2024 57.63 57.95 57.53 57.62 10,206 -0.26(-0.45%)
Feb 27, 2024 57.84 58.00 57.76 57.88 16,573 +0.36(+0.63%)
Feb 26, 2024 57.59 57.83 57.38 57.52 15,592 -0.03(-0.05%)
Feb 23, 2024 57.27 57.78 57.27 57.55 25,338 +0.25(+0.44%)
Feb 22, 2024 57.07 57.41 56.98 57.30 29,367 +0.48(+0.84%)
Feb 21, 2024 56.55 56.94 56.49 56.82 684,620 +0.04(+0.07%)
Feb 20, 2024 56.87 56.92 56.60 56.78 30,688 -0.43(-0.75%)
Feb 16, 2024 57.32 57.76 57.17 57.21 35,517 -0.63(-1.09%)
Feb 15, 2024 57.00 57.87 57.00 57.84 17,996 +1.14(+2.01%)
Feb 14, 2024 56.49 56.78 56.08 56.70 15,936 +0.81(+1.45%)
Feb 13, 2024 56.29 56.44 55.69 55.89 18,086 -1.78(-3.09%)
Feb 12, 2024 57.01 57.89 57.01 57.67 14,421 +0.73(+1.28%)
Feb 09, 2024 56.45 56.99 56.32 56.94 16,658 +0.45(+0.80%)
Feb 08, 2024 55.93 56.56 55.80 56.49 130,616 +0.59(+1.06%)
Feb 07, 2024 55.99 56.11 55.48 55.90 22,300 +0.08(+0.14%)
Feb 06, 2024 55.68 56.02 55.67 55.82 34,539 +0.21(+0.38%)
Feb 05, 2024 55.93 55.93 55.29 55.61 36,241 -0.75(-1.33%)
Feb 02, 2024 56.02 56.61 55.68 56.36 18,326 -0.10(-0.18%)
Feb 01, 2024 56.40 56.54 55.61 56.46 26,222 +0.44(+0.79%)
Jan 31, 2024 57.10 57.33 56.02 56.02 54,931 -1.49(-2.59%)
Jan 30, 2024 57.34 57.65 57.30 57.51 89,282 -0.04(-0.07%)
Jan 29, 2024 57.05 57.61 56.88 57.55 49,866 +0.54(+0.95%)
Jan 26, 2024 57.04 57.26 56.84 57.01 16,402 +0.10(+0.18%)
Jan 25, 2024 56.97 57.08 56.46 56.91 270,741 +0.55(+0.98%)
Jan 24, 2024 57.17 57.19 56.36 56.36 40,216 -0.36(-0.63%)
Jan 23, 2024 57.18 57.23 56.54 56.72 48,989 -0.25(-0.44%)
Jan 22, 2024 56.50 56.98 56.50 56.97 16,243 +0.78(+1.39%)
Jan 19, 2024 55.83 56.22 55.33 56.19 94,205 +0.54(+0.97%)
Jan 18, 2024 55.47 55.71 55.03 55.65 25,548 +0.40(+0.72%)
Jan 17, 2024 54.84 55.27 54.76 55.25 29,070 -0.27(-0.49%)
Jan 16, 2024 55.61 55.71 55.32 55.52 18,821 -0.58(-1.03%)
Jan 12, 2024 56.67 56.67 55.90 56.10 35,411 -0.17(-0.30%)
Jan 11, 2024 56.37 56.37 55.68 56.27 26,131 -0.22(-0.39%)
Jan 10, 2024 56.39 56.51 56.19 56.49 18,899 +0.11(+0.20%)
Jan 09, 2024 56.39 56.57 56.05 56.38 16,773 -0.36(-0.63%)
Jan 08, 2024 55.98 56.84 55.95 56.74 22,024 +0.73(+1.30%)
Jan 05, 2024 55.57 56.40 55.57 56.01 66,068 +0.25(+0.45%)
Jan 04, 2024 55.78 56.13 55.71 55.76 20,177 -0.07(-0.13%)
Jan 03, 2024 56.57 56.57 55.76 55.83 23,056 -1.29(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.